Dark

MS20261016C200
MS Oct 16 2026 200.00 Call (MS261016C00200000)
option OPRA

EOD

Sep 4, 2026

21.25+23.618%(+4.06)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	20.8700	21.2500	20.7000	21.2500	+23.618%	4	513	0.000%
2026-09-01	17.5500	17.6000	17.1900	17.1900	-6.576%	11	513	+23.618%
2026-08-31	18.4000	18.4000	18.4000	18.4000	-7.631%	1	511	+15.489%
2026-08-28	20.4000	20.4000	19.2600	19.9200	-1.872%	4	511	+6.677%
2026-08-27	20.3200	20.3200	20.3000	20.3000	+5.674%	5	508	+4.680%
2026-08-21	17.3000	19.2100	17.3000	19.2100	+11.233%	6	509	+10.619%
2026-08-20	17.2700	17.2700	17.2700	17.2700	-16.891%	1	508	+23.046%
2026-08-19	20.4400	20.7800	20.4400	20.7800	-4.766%	6	508	+2.262%
2026-08-18	21.4600	21.8200	21.4600	21.8200	-6.752%	6	507	-2.612%
2026-08-14	22.9200	23.4000	22.9200	23.4000	-2.703%	8	507	-9.188%
2026-08-13	25.6000	25.6000	24.0500	24.0500	+10.220%	7	502	-11.642%
2026-08-11	21.7000	21.8200	21.7000	21.8200	-13.925%	3	495	-2.612%
2026-08-05	26.7000	26.7000	25.3500	25.3500	+34.127%	6	494	-16.174%
2026-08-03	19.9500	19.9500	18.6500	18.9000	-6.942%	253	494	+12.434%
2026-07-31	20.3400	20.3400	20.3100	20.3100	+5.892%	2	277	+4.628%
2026-07-30	17.9500	19.1800	17.1300	19.1800	+12.824%	123	277	+10.792%
2026-07-29	18.0000	18.0000	17.0000	17.0000	-27.007%	11	196	+25.000%
2026-07-24	23.5000	23.5000	23.2900	23.2900	-1.020%	4	191	-8.759%
2026-07-23	23.8500	23.8500	23.5300	23.5300	-0.717%	2	190	-9.690%
2026-07-21	22.6000	24.9000	22.6000	23.7000	+12.857%	11	189	-10.338%
2026-07-20	23.9600	23.9600	20.7000	21.0000	-11.392%	16	197	+1.190%
2026-07-17	19.9500	26.0500	18.5000	23.7000	-5.427%	75	193	-10.338%
2026-07-16	28.3000	28.3000	25.0600	25.0600	-21.688%	5	176	-15.204%
2026-07-15	32.0000	32.0000	32.0000	32.0000	-4.705%	3	175	-33.594%
2026-07-14	34.1300	34.1300	33.5800	33.5800	+13.638%	42	175	-36.718%
2026-07-10	29.9500	29.9500	29.5500	29.5500	-4.984%	7	213	-28.088%
2026-07-09	31.0900	31.1000	31.0900	31.1000	+15.185%	2	213	-31.672%
2026-07-08	26.1600	27.0000	26.1600	27.0000	-10.773%	7	212	-21.296%
2026-07-07	28.8000	30.2600	28.8000	30.2600	+5.436%	9	218	-29.775%
2026-07-06	29.5700	29.5700	28.7000	28.7000	+16.336%	8	218	-25.958%
2026-07-02	24.6700	24.6700	24.6700	24.6700	+14.638%	1	214	-13.863%
2026-06-30	21.6200	21.6200	20.9000	21.5200	-9.198%	3	214	-1.255%
2026-06-29	24.1700	24.1700	23.6400	23.7000	-3.265%	3	214	-10.338%
2026-06-26	24.5000	24.5000	24.5000	24.5000	-19.830%	1	212	-13.265%
2026-06-25	30.7000	30.9500	30.4900	30.5600	-12.636%	10	212	-30.465%
2026-06-23	34.9800	34.9800	34.9800	34.9800	-1.714%	1	210	-39.251%
2026-06-22	35.6000	35.6000	35.5700	35.5900	+5.640%	6	212	-40.292%
2026-06-18	33.6900	33.7000	33.6900	33.6900	-1.778%	39	187	-36.925%
2026-06-17	34.3700	36.3000	34.3000	34.3000	+15.333%	3	187	-38.047%
2026-06-16	29.7400	29.7400	29.7400	29.7400	+4.792%	1	187	-28.547%
2026-06-15	28.0000	29.7500	28.0000	28.3800	+11.513%	20	186	-25.123%
2026-06-11	22.3000	25.4500	22.3000	25.4500	+14.485%	7	182	-16.503%
2026-06-10	23.0500	23.0500	22.2300	22.2300	+2.207%	19	176	-4.408%
2026-06-09	26.7500	26.7500	21.7500	21.7500	-19.444%	25	195	-2.299%
2026-06-08	27.0000	27.0000	27.0000	27.0000	+15.385%	10	193	-21.296%
2026-06-03	23.5000	23.5000	23.3100	23.4000	-4.878%	15	201	-9.188%
2026-06-02	24.6000	24.6000	24.6000	24.6000	+11.818%	20	211	-13.618%
2026-06-01	22.4000	22.4000	22.0000	22.0000	+18.726%	22	211	-3.409%
2026-05-28	17.8000	18.5300	17.8000	18.5300	+9.000%	9	211	+14.679%
2026-05-26	16.2700	17.0000	16.2700	17.0000	-1.734%	5	211	+25.000%
2026-05-22	17.7500	18.0000	17.3000	17.3000	+2.976%	6	211	+22.832%
2026-05-21	16.5500	16.8000	15.7900	16.8000	+40.000%	62	211	+26.488%
2026-05-19	12.0500	12.0500	12.0000	12.0000	-6.250%	4	211	+77.083%
2026-05-18	12.8000	12.8000	12.8000	12.8000	-11.111%	3	159	+66.016%
2026-05-13	13.4000	14.4000	13.4000	14.4000	+15.200%	5	159	+47.569%
2026-05-11	12.5000	12.5000	12.5000	12.5000	-1.575%	19	158	+70.000%
2026-05-08	12.7000	12.7000	12.7000	12.7000	+5.394%	3	143	+67.323%
2026-05-07	12.0500	12.0500	12.0500	12.0500	+3.879%	1	140	+76.349%
2026-05-05	11.5000	11.6000	11.5000	11.6000	+3.571%	5	140	+83.190%
2026-05-04	11.2000	11.2000	11.2000	11.2000	-7.438%	1	137	+89.732%
2026-05-01	12.3000	12.3500	12.0500	12.1000	-0.820%	50	90	+75.620%
2026-04-30	11.8000	12.2000	11.7500	12.2000	+22.000%	4	90	+74.180%
2026-04-29	10.5800	10.5800	10.0000	10.0000	-13.570%	4	88	+112.500%
2026-04-28	11.6500	11.6500	11.5700	11.5700	-0.687%	6	88	+83.665%
2026-04-27	11.6500	11.6500	11.6500	11.6500	+4.018%	1	86	+82.403%
2026-04-24	10.9000	11.2000	10.9000	11.2000	-6.667%	19	86	+89.732%
2026-04-23	12.7000	12.7000	12.0000	12.0000	-3.226%	5	75	+77.083%
2026-04-22	12.4000	12.4000	12.4000	12.4000	+2.058%	10	73	+71.371%
2026-04-21	12.7000	12.7000	11.6000	12.1500	+2.101%	18	63	+74.897%
2026-04-20	11.9000	11.9500	11.9000	11.9000	+4.846%	6	63	+78.571%
2026-04-16	11.7600	11.7600	11.1700	11.3500	-14.662%	17	60	+87.225%
2026-04-15	13.2000	13.3000	13.2000	13.3000	+42.246%	8	48	+59.774%
2026-04-14	9.2300	9.3500	9.2300	9.3500	+21.429%	11	40	+127.273%
2026-04-10	7.7000	7.7000	7.7000	7.7000	-6.098%	1	29	+175.974%
2026-04-09	8.0500	8.2000	8.0500	8.2000	+54.717%	5	29	+159.146%
2026-04-06	5.4000	5.4000	5.3000	5.3000	+3.516%	12	25	+300.943%
2026-04-02	5.1200	5.1200	5.1200	5.1200	-10.957%	1	13	+315.039%
2026-04-01	5.7500	5.7500	5.7500	5.7500	+14.542%	9	13	+269.565%
2026-03-31	4.4300	5.0600	4.4300	5.0200	+25.500%	6	10	+323.307%
2026-03-12	4.0000	4.0000	4.0000	4.0000	-8.467%	1	4	+431.250%
2026-03-09	4.3700	4.3700	4.3700	4.3700	-53.011%	1	5	+386.270%
2026-02-26	9.3000	9.3000	9.3000	9.3000	0.000%	4	4	+128.495%